3201 ニッケ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 476 | 477 | 470 | 476 | 12,000 | 476 |
| 2003-12-29 | 470 | 478 | 470 | 475 | 28,000 | 475 |
| 2003-12-26 | 470 | 471 | 468 | 468 | 26,000 | 468 |
| 2003-12-25 | 470 | 471 | 468 | 470 | 37,000 | 470 |
| 2003-12-24 | 468 | 470 | 466 | 470 | 59,000 | 470 |
| 2003-12-22 | 454 | 463 | 454 | 463 | 36,000 | 463 |
| 2003-12-19 | 462 | 463 | 452 | 454 | 110,000 | 454 |
| 2003-12-18 | 458 | 472 | 457 | 462 | 105,000 | 462 |
| 2003-12-17 | 472 | 473 | 457 | 457 | 101,000 | 457 |
| 2003-12-16 | 460 | 475 | 460 | 472 | 53,000 | 472 |
| 2003-12-15 | 494 | 494 | 433 | 458 | 209,000 | 458 |
| 2003-12-12 | 471 | 479 | 471 | 479 | 216,000 | 479 |
| 2003-12-11 | 480 | 485 | 470 | 476 | 92,000 | 476 |
| 2003-12-10 | 491 | 492 | 487 | 490 | 92,000 | 490 |
| 2003-12-09 | 490 | 491 | 482 | 491 | 43,000 | 491 |
| 2003-12-08 | 491 | 492 | 486 | 492 | 25,000 | 492 |
| 2003-12-05 | 487 | 490 | 486 | 490 | 26,000 | 490 |
| 2003-12-04 | 483 | 487 | 483 | 487 | 24,000 | 487 |
| 2003-12-03 | 491 | 493 | 490 | 491 | 23,000 | 491 |
| 2003-12-02 | 494 | 495 | 488 | 490 | 43,000 | 490 |
| 2003-12-01 | 488 | 494 | 485 | 493 | 48,000 | 493 |
| 2003-11-28 | 488 | 491 | 485 | 488 | 58,000 | 488 |
| 2003-11-27 | 488 | 489 | 482 | 487 | 31,000 | 487 |
| 2003-11-26 | 493 | 494 | 490 | 493 | 29,000 | 493 |
| 2003-11-25 | 485 | 493 | 485 | 491 | 43,000 | 491 |
| 2003-11-21 | 493 | 495 | 493 | 494 | 57,000 | 494 |
| 2003-11-20 | 482 | 492 | 482 | 492 | 32,000 | 492 |
| 2003-11-19 | 481 | 488 | 480 | 482 | 59,000 | 482 |
| 2003-11-18 | 489 | 496 | 488 | 491 | 129,000 | 491 |
| 2003-11-17 | 493 | 495 | 490 | 490 | 108,000 | 490 |
| 2003-11-14 | 494 | 498 | 491 | 493 | 61,000 | 493 |
| 2003-11-13 | 493 | 499 | 493 | 494 | 99,000 | 494 |
| 2003-11-12 | 494 | 502 | 490 | 491 | 91,000 | 491 |
| 2003-11-11 | 495 | 495 | 488 | 494 | 125,000 | 494 |
| 2003-11-10 | 494 | 500 | 494 | 495 | 107,000 | 495 |
| 2003-11-07 | 492 | 496 | 491 | 494 | 57,000 | 494 |
| 2003-11-06 | 493 | 496 | 491 | 491 | 87,000 | 491 |
| 2003-11-05 | 493 | 496 | 491 | 493 | 73,000 | 493 |
| 2003-11-04 | 492 | 496 | 485 | 493 | 51,000 | 493 |
| 2003-10-31 | 492 | 497 | 486 | 492 | 104,000 | 492 |
| 2003-10-30 | 478 | 493 | 478 | 492 | 108,000 | 492 |
| 2003-10-29 | 478 | 486 | 473 | 483 | 59,000 | 483 |
| 2003-10-28 | 475 | 480 | 474 | 479 | 62,000 | 479 |
| 2003-10-27 | 480 | 481 | 472 | 475 | 67,000 | 475 |
| 2003-10-24 | 471 | 480 | 471 | 480 | 79,000 | 480 |
| 2003-10-23 | 483 | 483 | 470 | 470 | 112,000 | 470 |
| 2003-10-22 | 484 | 486 | 482 | 483 | 102,000 | 483 |
| 2003-10-21 | 495 | 495 | 483 | 483 | 89,000 | 483 |
| 2003-10-20 | 498 | 500 | 495 | 495 | 49,000 | 495 |
| 2003-10-17 | 492 | 497 | 491 | 497 | 84,000 | 497 |
| 2003-10-16 | 500 | 505 | 484 | 492 | 125,000 | 492 |
| 2003-10-15 | 503 | 510 | 503 | 505 | 137,000 | 505 |
| 2003-10-14 | 503 | 507 | 500 | 504 | 79,000 | 504 |
| 2003-10-10 | 500 | 507 | 500 | 502 | 90,000 | 502 |
| 2003-10-09 | 491 | 500 | 491 | 498 | 51,000 | 498 |
| 2003-10-08 | 499 | 500 | 491 | 491 | 61,000 | 491 |
| 2003-10-07 | 493 | 498 | 493 | 494 | 68,000 | 494 |
| 2003-10-06 | 497 | 498 | 493 | 493 | 75,000 | 493 |
| 2003-10-03 | 490 | 493 | 490 | 490 | 69,000 | 490 |
| 2003-10-02 | 490 | 491 | 485 | 490 | 77,000 | 490 |
| 2003-10-01 | 491 | 491 | 487 | 487 | 98,000 | 487 |
| 2003-09-30 | 486 | 490 | 482 | 490 | 74,000 | 490 |
| 2003-09-29 | 486 | 487 | 479 | 481 | 54,000 | 481 |
| 2003-09-26 | 484 | 491 | 483 | 486 | 49,000 | 486 |
| 2003-09-25 | 486 | 490 | 483 | 483 | 62,000 | 483 |
| 2003-09-24 | 488 | 489 | 485 | 486 | 58,000 | 486 |
| 2003-09-22 | 491 | 493 | 484 | 488 | 64,000 | 488 |
| 2003-09-19 | 484 | 494 | 484 | 491 | 83,000 | 491 |
| 2003-09-18 | 476 | 483 | 476 | 483 | 95,000 | 483 |
| 2003-09-17 | 469 | 474 | 469 | 473 | 50,000 | 473 |
| 2003-09-16 | 469 | 472 | 468 | 469 | 40,000 | 469 |
| 2003-09-12 | 470 | 474 | 460 | 474 | 226,000 | 474 |
| 2003-09-11 | 467 | 468 | 462 | 462 | 122,000 | 462 |
| 2003-09-10 | 461 | 478 | 461 | 466 | 116,000 | 466 |
| 2003-09-09 | 465 | 472 | 464 | 470 | 69,000 | 470 |
| 2003-09-08 | 457 | 464 | 457 | 464 | 45,000 | 464 |
| 2003-09-05 | 457 | 460 | 456 | 457 | 73,000 | 457 |
| 2003-09-04 | 460 | 461 | 457 | 457 | 37,000 | 457 |
| 2003-09-03 | 460 | 465 | 459 | 460 | 112,000 | 460 |
| 2003-09-02 | 460 | 461 | 458 | 458 | 55,000 | 458 |
| 2003-09-01 | 455 | 460 | 455 | 456 | 53,000 | 456 |
| 2003-08-29 | 455 | 465 | 453 | 453 | 146,000 | 453 |
| 2003-08-28 | 456 | 456 | 453 | 454 | 82,000 | 454 |
| 2003-08-27 | 463 | 463 | 455 | 455 | 53,000 | 455 |
| 2003-08-26 | 456 | 465 | 456 | 463 | 71,000 | 463 |
| 2003-08-25 | 466 | 469 | 455 | 455 | 172,000 | 455 |
| 2003-08-22 | 456 | 461 | 456 | 456 | 66,000 | 456 |
| 2003-08-21 | 461 | 465 | 455 | 455 | 50,000 | 455 |
| 2003-08-20 | 460 | 468 | 459 | 461 | 87,000 | 461 |
| 2003-08-19 | 455 | 460 | 453 | 460 | 72,000 | 460 |
| 2003-08-18 | 461 | 461 | 448 | 450 | 99,000 | 450 |
| 2003-08-15 | 463 | 463 | 456 | 456 | 45,000 | 456 |
| 2003-08-14 | 459 | 463 | 458 | 458 | 95,000 | 458 |
| 2003-08-13 | 460 | 465 | 455 | 456 | 68,000 | 456 |
| 2003-08-12 | 460 | 462 | 459 | 459 | 29,000 | 459 |
| 2003-08-11 | 458 | 460 | 458 | 460 | 22,000 | 460 |
| 2003-08-08 | 462 | 462 | 450 | 451 | 67,000 | 451 |
| 2003-08-07 | 463 | 466 | 463 | 465 | 25,000 | 465 |
| 2003-08-06 | 451 | 466 | 451 | 463 | 43,000 | 463 |
| 2003-08-05 | 470 | 470 | 455 | 455 | 48,000 | 455 |
| 2003-08-04 | 468 | 473 | 468 | 470 | 75,000 | 470 |
| 2003-08-01 | 461 | 467 | 460 | 465 | 75,000 | 465 |
| 2003-07-31 | 461 | 461 | 456 | 456 | 86,000 | 456 |
| 2003-07-30 | 462 | 462 | 459 | 461 | 81,000 | 461 |
| 2003-07-29 | 455 | 464 | 455 | 461 | 94,000 | 461 |
| 2003-07-28 | 445 | 457 | 445 | 455 | 103,000 | 455 |
| 2003-07-25 | 442 | 446 | 440 | 440 | 117,000 | 440 |
| 2003-07-24 | 442 | 448 | 441 | 441 | 64,000 | 441 |
| 2003-07-23 | 442 | 445 | 440 | 441 | 63,000 | 441 |
| 2003-07-22 | 441 | 441 | 434 | 437 | 58,000 | 437 |
| 2003-07-18 | 437 | 450 | 432 | 446 | 44,000 | 446 |
| 2003-07-17 | 447 | 447 | 441 | 442 | 41,000 | 442 |
| 2003-07-16 | 452 | 453 | 446 | 446 | 50,000 | 446 |
| 2003-07-15 | 466 | 470 | 459 | 459 | 43,000 | 459 |
| 2003-07-14 | 469 | 471 | 466 | 467 | 37,000 | 467 |
| 2003-07-11 | 472 | 474 | 450 | 470 | 68,000 | 470 |
| 2003-07-10 | 464 | 475 | 464 | 473 | 58,000 | 473 |
| 2003-07-09 | 459 | 464 | 459 | 464 | 40,000 | 464 |
| 2003-07-08 | 470 | 471 | 468 | 469 | 33,000 | 469 |
| 2003-07-07 | 460 | 470 | 460 | 470 | 28,000 | 470 |
| 2003-07-04 | 472 | 476 | 466 | 466 | 42,000 | 466 |
| 2003-07-03 | 485 | 486 | 468 | 468 | 112,000 | 468 |
| 2003-07-02 | 453 | 457 | 448 | 455 | 162,000 | 455 |
| 2003-07-01 | 467 | 467 | 440 | 453 | 81,000 | 453 |
| 2003-06-30 | 466 | 466 | 460 | 463 | 51,000 | 463 |
| 2003-06-27 | 456 | 462 | 456 | 457 | 50,000 | 457 |
| 2003-06-26 | 460 | 461 | 451 | 453 | 55,000 | 453 |
| 2003-06-25 | 452 | 461 | 452 | 456 | 53,000 | 456 |
| 2003-06-24 | 461 | 463 | 453 | 453 | 56,000 | 453 |
| 2003-06-23 | 462 | 468 | 461 | 461 | 47,000 | 461 |
| 2003-06-20 | 460 | 464 | 460 | 462 | 91,000 | 462 |
| 2003-06-19 | 465 | 466 | 458 | 460 | 62,000 | 460 |
| 2003-06-18 | 463 | 465 | 463 | 465 | 35,000 | 465 |
| 2003-06-17 | 462 | 463 | 460 | 463 | 64,000 | 463 |
| 2003-06-16 | 458 | 461 | 456 | 461 | 52,000 | 461 |
| 2003-06-13 | 453 | 460 | 451 | 456 | 189,000 | 456 |
| 2003-06-12 | 455 | 456 | 450 | 450 | 81,000 | 450 |
| 2003-06-11 | 462 | 463 | 455 | 455 | 122,000 | 455 |
| 2003-06-10 | 453 | 460 | 452 | 458 | 103,000 | 458 |
| 2003-06-09 | 445 | 453 | 445 | 453 | 99,000 | 453 |
| 2003-06-06 | 440 | 446 | 439 | 445 | 48,000 | 445 |
| 2003-06-05 | 444 | 447 | 438 | 439 | 143,000 | 439 |
| 2003-06-04 | 447 | 447 | 444 | 445 | 48,000 | 445 |
| 2003-06-03 | 448 | 450 | 447 | 447 | 60,000 | 447 |
| 2003-06-02 | 444 | 449 | 444 | 444 | 60,000 | 444 |
| 2003-05-30 | 437 | 444 | 437 | 440 | 36,000 | 440 |
| 2003-05-29 | 440 | 441 | 437 | 437 | 50,000 | 437 |
| 2003-05-28 | 434 | 438 | 434 | 435 | 44,000 | 435 |
| 2003-05-27 | 445 | 445 | 432 | 432 | 94,000 | 432 |
| 2003-05-26 | 449 | 453 | 443 | 447 | 213,000 | 447 |
| 2003-05-23 | 450 | 453 | 446 | 451 | 179,000 | 451 |
| 2003-05-22 | 461 | 462 | 446 | 454 | 128,000 | 454 |
| 2003-05-21 | 465 | 466 | 460 | 460 | 74,000 | 460 |
| 2003-05-20 | 473 | 474 | 467 | 470 | 74,000 | 470 |
| 2003-05-19 | 472 | 473 | 471 | 472 | 45,000 | 472 |
| 2003-05-16 | 479 | 480 | 470 | 472 | 57,000 | 472 |
| 2003-05-15 | 482 | 486 | 479 | 479 | 75,000 | 479 |
| 2003-05-14 | 470 | 482 | 470 | 482 | 59,000 | 482 |
| 2003-05-13 | 477 | 481 | 472 | 473 | 70,000 | 473 |
| 2003-05-12 | 486 | 488 | 475 | 477 | 71,000 | 477 |
| 2003-05-09 | 477 | 486 | 477 | 486 | 60,000 | 486 |
| 2003-05-08 | 490 | 494 | 476 | 476 | 60,000 | 476 |
| 2003-05-07 | 490 | 494 | 487 | 489 | 41,000 | 489 |
| 2003-05-06 | 480 | 489 | 480 | 486 | 60,000 | 486 |
| 2003-05-02 | 468 | 480 | 468 | 479 | 45,000 | 479 |
| 2003-05-01 | 468 | 474 | 463 | 463 | 58,000 | 463 |
| 2003-04-30 | 457 | 467 | 456 | 464 | 43,000 | 464 |
| 2003-04-28 | 459 | 462 | 455 | 455 | 32,000 | 455 |
| 2003-04-25 | 466 | 467 | 459 | 459 | 60,000 | 459 |
| 2003-04-24 | 455 | 468 | 455 | 465 | 59,000 | 465 |
| 2003-04-23 | 460 | 467 | 460 | 460 | 80,000 | 460 |
| 2003-04-22 | 480 | 480 | 463 | 463 | 74,000 | 463 |
| 2003-04-21 | 473 | 488 | 473 | 480 | 79,000 | 480 |
| 2003-04-18 | 467 | 473 | 467 | 473 | 76,000 | 473 |
| 2003-04-17 | 461 | 467 | 461 | 467 | 50,000 | 467 |
| 2003-04-16 | 455 | 462 | 452 | 461 | 137,000 | 461 |
| 2003-04-15 | 450 | 455 | 450 | 450 | 68,000 | 450 |
| 2003-04-14 | 454 | 463 | 445 | 446 | 81,000 | 446 |
| 2003-04-11 | 456 | 466 | 455 | 459 | 73,000 | 459 |
| 2003-04-10 | 467 | 467 | 451 | 455 | 75,000 | 455 |
| 2003-04-09 | 472 | 472 | 466 | 467 | 92,000 | 467 |
| 2003-04-08 | 478 | 478 | 468 | 471 | 50,000 | 471 |
| 2003-04-07 | 479 | 479 | 475 | 478 | 52,000 | 478 |
| 2003-04-04 | 475 | 479 | 471 | 479 | 64,000 | 479 |
| 2003-04-03 | 485 | 485 | 470 | 475 | 64,000 | 475 |
| 2003-04-02 | 480 | 485 | 474 | 485 | 155,000 | 485 |
| 2003-04-01 | 477 | 483 | 473 | 478 | 52,000 | 478 |
| 2003-03-31 | 482 | 484 | 477 | 477 | 58,000 | 477 |
| 2003-03-28 | 470 | 481 | 468 | 481 | 68,000 | 481 |
| 2003-03-27 | 468 | 474 | 467 | 470 | 57,000 | 470 |
| 2003-03-26 | 478 | 484 | 468 | 478 | 61,000 | 478 |
| 2003-03-25 | 479 | 488 | 476 | 479 | 114,000 | 479 |
| 2003-03-24 | 452 | 475 | 452 | 475 | 111,000 | 475 |
| 2003-03-20 | 431 | 445 | 431 | 440 | 87,000 | 440 |
| 2003-03-19 | 441 | 441 | 417 | 430 | 77,000 | 430 |
| 2003-03-18 | 435 | 453 | 435 | 442 | 48,000 | 442 |
| 2003-03-17 | 437 | 438 | 431 | 431 | 32,000 | 431 |
| 2003-03-14 | 444 | 444 | 435 | 437 | 184,000 | 437 |
| 2003-03-13 | 434 | 438 | 431 | 434 | 67,000 | 434 |
| 2003-03-12 | 449 | 450 | 434 | 434 | 25,000 | 434 |
| 2003-03-11 | 441 | 451 | 441 | 450 | 25,000 | 450 |
| 2003-03-10 | 440 | 444 | 430 | 441 | 47,000 | 441 |
| 2003-03-07 | 456 | 457 | 440 | 440 | 37,000 | 440 |
| 2003-03-06 | 461 | 461 | 456 | 456 | 41,000 | 456 |
| 2003-03-05 | 462 | 462 | 456 | 456 | 26,000 | 456 |
| 2003-03-04 | 461 | 462 | 455 | 462 | 47,000 | 462 |
| 2003-03-03 | 448 | 463 | 445 | 461 | 67,000 | 461 |
| 2003-02-28 | 432 | 439 | 432 | 439 | 34,000 | 439 |
| 2003-02-27 | 438 | 438 | 424 | 430 | 38,000 | 430 |
| 2003-02-26 | 432 | 440 | 432 | 438 | 49,000 | 438 |
| 2003-02-25 | 432 | 434 | 431 | 433 | 60,000 | 433 |
| 2003-02-24 | 429 | 436 | 428 | 431 | 44,000 | 431 |
| 2003-02-21 | 431 | 431 | 427 | 428 | 24,000 | 428 |
| 2003-02-20 | 434 | 434 | 430 | 430 | 12,000 | 430 |
| 2003-02-19 | 425 | 432 | 425 | 432 | 59,000 | 432 |
| 2003-02-18 | 426 | 440 | 423 | 435 | 59,000 | 435 |
| 2003-02-17 | 429 | 432 | 421 | 421 | 67,000 | 421 |
| 2003-02-14 | 421 | 428 | 420 | 420 | 76,000 | 420 |
| 2003-02-13 | 429 | 430 | 421 | 421 | 50,000 | 421 |
| 2003-02-12 | 429 | 444 | 422 | 429 | 96,000 | 429 |
| 2003-02-10 | 425 | 430 | 425 | 429 | 35,000 | 429 |
| 2003-02-07 | 428 | 429 | 418 | 425 | 40,000 | 425 |
| 2003-02-06 | 423 | 428 | 417 | 428 | 48,000 | 428 |
| 2003-02-05 | 422 | 429 | 419 | 423 | 90,000 | 423 |
| 2003-02-04 | 409 | 427 | 409 | 422 | 60,000 | 422 |
| 2003-02-03 | 398 | 407 | 397 | 406 | 30,000 | 406 |
| 2003-01-31 | 400 | 405 | 397 | 397 | 51,000 | 397 |
| 2003-01-30 | 400 | 404 | 397 | 400 | 30,000 | 400 |
| 2003-01-29 | 397 | 401 | 397 | 399 | 38,000 | 399 |
| 2003-01-28 | 400 | 402 | 398 | 402 | 32,000 | 402 |
| 2003-01-27 | 401 | 405 | 401 | 405 | 31,000 | 405 |
| 2003-01-24 | 410 | 410 | 404 | 406 | 38,000 | 406 |
| 2003-01-23 | 405 | 410 | 403 | 410 | 47,000 | 410 |
| 2003-01-22 | 414 | 415 | 402 | 402 | 34,000 | 402 |
| 2003-01-21 | 412 | 415 | 410 | 414 | 38,000 | 414 |
| 2003-01-20 | 412 | 412 | 401 | 412 | 67,000 | 412 |
| 2003-01-17 | 415 | 415 | 412 | 412 | 74,000 | 412 |
| 2003-01-16 | 419 | 419 | 413 | 416 | 23,000 | 416 |
| 2003-01-15 | 418 | 421 | 414 | 419 | 48,000 | 419 |
| 2003-01-14 | 416 | 417 | 414 | 414 | 21,000 | 414 |
| 2003-01-10 | 418 | 419 | 416 | 416 | 31,000 | 416 |
| 2003-01-09 | 415 | 418 | 411 | 418 | 28,000 | 418 |
| 2003-01-08 | 415 | 418 | 414 | 415 | 27,000 | 415 |
| 2003-01-07 | 425 | 428 | 415 | 415 | 91,000 | 415 |
| 2003-01-06 | 392 | 410 | 392 | 410 | 21,000 | 410 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
